Cotações Históricas VAGT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 23,4651 | -0,04 | -0,17% | 23,4651 | 23,4651 | 23,4651 | 90 |
19 Jul 2024 | 23,5059 | 0,00 | 0,00% | 23,5059 | 23,5059 | 23,5059 | 0 |
18 Jul 2024 | 23,5059 | 0,04 | 0,19% | 23,5059 | 23,5059 | 23,5059 | 550 |
17 Jul 2024 | 23,4618 | 0,00 | 0,00% | 23,4618 | 23,4618 | 23,4618 | 0 |
16 Jul 2024 | 23,4618 | 0,09 | 0,39% | 23,4618 | 23,4618 | 23,4618 | 128 |
15 Jul 2024 | 23,3705 | -0,12 | -0,53% | 23,4099 | 23,4099 | 23,3705 | 12 |
12 Jul 2024 | 23,4941 | 0,06 | 0,27% | 23,4941 | 23,4941 | 23,4941 | 100 |
11 Jul 2024 | 23,432 | 0,02 | 0,08% | 23,4379 | 23,4379 | 23,432 | 747 |
10 Jul 2024 | 23,4129 | 0,00 | 0,00% | 23,4129 | 23,4129 | 23,4129 | 0 |
09 Jul 2024 | 23,4129 | 0,00 | 0,00% | 23,4129 | 23,4129 | 23,4129 | 0 |
08 Jul 2024 | 23,4129 | 0,06 | 0,28% | 23,4129 | 23,4129 | 23,4129 | 1 |
05 Jul 2024 | 23,3485 | -0,06 | -0,24% | 23,3485 | 23,3485 | 23,3485 | 351 |
04 Jul 2024 | 23,4041 | -0,03 | -0,15% | 23,4041 | 23,4041 | 23,4041 | 200 |
03 Jul 2024 | 23,4382 | 0,06 | 0,25% | 23,40 | 23,4382 | 23,40 | 247 |
02 Jul 2024 | 23,3805 | 0,00 | 0,00% | 23,3805 | 23,3805 | 23,3805 | 0 |
01 Jul 2024 | 23,3805 | -0,33 | -1,41% | 23,4259 | 23,4269 | 23,3805 | 2.720 |
28 Jun 2024 | 23,7139 | 0,00 | 0,00% | 23,7139 | 23,7139 | 23,7139 | 0 |
27 Jun 2024 | 23,7139 | 0,00 | 0,00% | 23,7139 | 23,7139 | 23,7139 | 0 |
26 Jun 2024 | 23,7139 | 0,10 | 0,42% | 23,7139 | 23,7139 | 23,7139 | 169 |
25 Jun 2024 | 23,6144 | 0,00 | 0,00% | 23,6144 | 23,6144 | 23,6144 | 0 |
24 Jun 2024 | 23,6144 | 0,00 | 0,00% | 23,6144 | 23,6144 | 23,6144 | 0 |
21 Jun 2024 | 23,6144 | 0,00 | 0,00% | 23,6144 | 23,6144 | 23,6144 | 0 |
20 Jun 2024 | 23,6144 | 0,00 | 0,00% | 23,6144 | 23,6144 | 23,6144 | 0 |
19 Jun 2024 | 23,6144 | 0,00 | 0,00% | 23,6144 | 23,6144 | 23,6144 | 0 |
18 Jun 2024 | 23,6144 | 0,00 | 0,00% | 23,6144 | 23,6144 | 23,6144 | 0 |
17 Jun 2024 | 23,6144 | 0,13 | 0,57% | 23,7322 | 23,7322 | 23,6144 | 268 |
14 Jun 2024 | 23,48 | 0,00 | 0,00% | 23,48 | 23,48 | 23,48 | 0 |
13 Jun 2024 | 23,48 | 0,26 | 1,12% | 23,48 | 23,48 | 23,48 | 174 |
12 Jun 2024 | 23,2194 | 0,00 | 0,00% | 23,2194 | 23,2194 | 23,2194 | 0 |
11 Jun 2024 | 23,2194 | 0,00 | 0,00% | 23,2194 | 23,2194 | 23,2194 | 0 |
10 Jun 2024 | 23,2194 | 0,00 | 0,00% | 23,2194 | 23,2194 | 23,2194 | 0 |
07 Jun 2024 | 23,2194 | 0,14 | 0,59% | 23,1955 | 23,2194 | 23,1955 | 700 |
06 Jun 2024 | 23,0841 | 0,00 | 0,00% | 23,0841 | 23,0841 | 23,0841 | 0 |
05 Jun 2024 | 23,0841 | 0,00 | 0,00% | 23,0841 | 23,0841 | 23,0841 | 0 |
04 Jun 2024 | 23,0841 | 0,00 | 0,00% | 23,0841 | 23,0841 | 23,0841 | 0 |
03 Jun 2024 | 23,0841 | 0,07 | 0,30% | 23,0768 | 23,0841 | 23,0768 | 78 |
31 Mai 2024 | 23,0159 | 0,00 | 0,00% | 23,0159 | 23,0159 | 23,0159 | 0 |
30 Mai 2024 | 23,0159 | 0,00 | 0,00% | 23,0159 | 23,0159 | 23,0159 | 0 |
29 Mai 2024 | 23,0159 | 0,00 | 0,00% | 23,0159 | 23,0159 | 23,0159 | 0 |
28 Mai 2024 | 23,0159 | -0,09 | -0,38% | 23,0159 | 23,0159 | 23,0159 | 282 |
27 Mai 2024 | 23,1048 | 0,00 | 0,00% | 23,1048 | 23,1048 | 23,1048 | 0 |
24 Mai 2024 | 23,1048 | 0,00 | 0,00% | 23,1048 | 23,1048 | 23,1048 | 0 |
23 Mai 2024 | 23,1048 | 0,00 | 0,00% | 23,1048 | 23,1048 | 23,1048 | 0 |
22 Mai 2024 | 23,1048 | 0,05 | 0,24% | 23,1048 | 23,1048 | 23,1048 | 230 |
21 Mai 2024 | 23,05 | 0,00 | 0,00% | 23,05 | 23,05 | 23,05 | 0 |
20 Mai 2024 | 23,05 | -0,11 | -0,46% | 23,05 | 23,05 | 23,05 | 1.250 |
17 Mai 2024 | 23,1557 | 0,00 | 0,00% | 23,1557 | 23,1557 | 23,1557 | 0 |
16 Mai 2024 | 23,1557 | 0,02 | 0,10% | 23,1557 | 23,1557 | 23,1557 | 2.000 |
15 Mai 2024 | 23,1327 | 0,05 | 0,20% | 23,1327 | 23,1327 | 23,1327 | 11 |
14 Mai 2024 | 23,087 | -0,11 | -0,49% | 23,3386 | 23,3386 | 23,0778 | 11.500 |
13 Mai 2024 | 23,2006 | 0,00 | 0,00% | 23,2006 | 23,2006 | 23,2006 | 0 |
10 Mai 2024 | 23,2006 | 0,00 | 0,00% | 23,2006 | 23,2006 | 23,2006 | 0 |
09 Mai 2024 | 23,2006 | 0,00 | 0,00% | 23,2006 | 23,2006 | 23,2006 | 0 |
08 Mai 2024 | 23,2006 | 0,00 | 0,00% | 23,2006 | 23,2006 | 23,2006 | 0 |
07 Mai 2024 | 23,2006 | 0,07 | 0,32% | 23,2006 | 23,2006 | 23,2006 | 646 |
06 Mai 2024 | 23,1274 | -0,01 | -0,05% | 23,1274 | 23,1274 | 23,1274 | 10 |
03 Mai 2024 | 23,1401 | 0,00 | 0,00% | 23,1401 | 23,1401 | 23,1401 | 0 |
02 Mai 2024 | 23,1401 | 0,10 | 0,43% | 23,166 | 23,166 | 23,1401 | 720 |
30 Abr 2024 | 23,0399 | -0,14 | -0,60% | 23,0399 | 23,0399 | 23,0399 | 225 |
29 Abr 2024 | 23,1794 | 0,00 | 0,00% | 23,1794 | 23,1794 | 23,1794 | 0 |
26 Abr 2024 | 23,1794 | 0,00 | 0,00% | 23,1794 | 23,1794 | 23,1794 | 0 |
25 Abr 2024 | 23,1794 | 0,00 | 0,00% | 23,1794 | 23,1794 | 23,1794 | 0 |
24 Abr 2024 | 23,1794 | 0,00 | 0,00% | 23,1794 | 23,1794 | 23,1794 | 0 |